Skip to main content
logo
Xiangtan Yongda Machinery Manufacturing Co., Ltd. (SHE:001239)
China flag China · Delayed Price · Currency is CNY
14.89
+0.69 (4.86%)
At close: Mar 24, 2026

SHE:001239 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202615.0615.1014.1414.2014.20-7.85%7,321,000
Mar 20, 202616.2316.2815.3615.4115.41-4.40%4,380,300
Mar 19, 202616.3616.5716.0016.1216.12-2.77%3,357,589
Mar 18, 202616.4816.6816.2616.5816.582.03%3,845,756
Mar 17, 202616.4416.7016.2516.2516.25-0.18%5,027,892
Mar 16, 202616.1716.6016.0016.2816.281.56%3,503,607
Mar 13, 202615.8816.2315.8216.0316.030.56%2,571,700
Mar 12, 202616.1716.2415.8015.9415.94-1.06%2,682,400
Mar 11, 202616.2516.3216.0716.1116.11-0.86%1,794,756
Mar 10, 202616.0316.2616.0216.2516.252.20%2,247,758
Mar 9, 202616.0316.0415.7215.9015.90-0.69%2,862,726
Mar 6, 202615.6016.0515.5716.0116.012.63%2,973,771
Mar 5, 202615.7015.8515.5715.6015.600.84%2,661,395
Mar 4, 202615.5115.6415.3515.4715.47-0.83%2,909,862
Mar 3, 202616.2016.2815.5515.6015.60-3.70%4,253,500
Mar 2, 202616.5616.5616.0516.2016.20-2.41%4,439,368
Feb 27, 202616.7216.7816.4916.6016.60-0.72%2,851,500
Feb 26, 202616.8016.8016.6616.7216.72-2,073,447
Feb 25, 202616.7416.8516.6316.7216.72-0.12%3,068,120
Feb 24, 202616.5716.7416.4516.7416.742.39%2,728,048
Feb 13, 202616.5916.6516.3516.3516.35-1.45%2,244,100
Feb 12, 202616.7816.8816.5516.5916.59-1.13%2,599,900
Feb 11, 202616.8616.9016.7516.7816.78-0.30%2,134,400
Feb 10, 202616.9417.0416.8116.8316.83-0.88%3,176,824
Feb 9, 202616.8016.9816.8016.9816.981.37%3,256,720
Feb 6, 202616.5816.8616.5016.7516.750.72%3,009,100
Feb 5, 202616.7816.8516.6216.6316.63-1.25%2,285,300
Feb 4, 202616.8217.0516.7416.8416.840.42%3,538,751
Feb 3, 202616.5116.7816.4116.7716.772.38%3,375,000
Feb 2, 202616.5216.8716.3716.3816.38-0.97%3,003,200
Jan 30, 202616.3516.5716.2216.5416.540.98%3,552,261
Jan 29, 202616.7016.7616.3216.3816.38-1.92%3,578,100
Jan 28, 202616.9216.9316.6616.7016.70-1.65%3,110,288
Jan 27, 202616.9617.0516.5216.9816.98-0.06%4,174,403
Jan 26, 202617.2817.3216.8816.9916.99-1.56%5,417,600
Jan 23, 202617.2817.3817.1717.2617.260.35%3,877,087
Jan 22, 202617.0617.2817.0217.2017.200.82%3,951,684
Jan 21, 202616.8517.0816.7817.0617.060.77%4,128,073
Jan 20, 202617.0617.1316.8716.9316.93-0.88%4,044,122
Jan 19, 202616.9217.0916.8117.0817.081.49%5,354,576
Jan 16, 202616.6716.8916.6716.8316.831.20%6,550,610
Jan 15, 202616.4616.6316.4516.6316.631.03%4,007,859
Jan 14, 202616.5016.6216.3016.4616.46-0.24%5,255,400
Jan 13, 202616.6216.6916.3316.5016.50-0.54%4,979,345
Jan 12, 202616.6116.6516.4416.5916.590.42%4,326,917
Jan 9, 202616.5416.6016.3316.5216.520.06%4,358,045
Jan 8, 202616.1916.6516.1616.5116.511.98%5,062,330
Jan 7, 202616.6016.6016.1816.1916.19-2.82%6,383,000
Jan 6, 202616.2816.7616.2416.6616.662.21%5,064,000
Jan 5, 202616.3216.3916.2016.3016.30-0.12%3,617,489